GME280616C00010000
GME Jun 16 2028 10.00 Call
optionOPRA
InactiveSep 3, 2026
10.90USD+11.795%(+1.15)2Vol129OI
GME280616C00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-03 | 10.8000 | 10.9000 | 10.8000 | 10.9000 | +11.795% | 2 | 129 | 0.000% |
| 2026-08-24 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -3.465% | 1 | 128 | +11.795% |
| 2026-08-18 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -4.717% | 5 | 123 | +7.921% |
| 2026-08-10 | 10.6500 | 10.6500 | 10.6000 | 10.6000 | +1.338% | 6 | 117 | +2.830% |
| 2026-08-06 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | -4.909% | 1 | 118 | +4.207% |
| 2026-08-04 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +1.852% | 1 | 117 | -0.909% |
| 2026-08-03 | 10.8500 | 10.8500 | 10.5500 | 10.8000 | -19.101% | 17 | 105 | +0.926% |
| 2026-07-30 | 13.6500 | 13.6500 | 13.3500 | 13.3500 | +2.692% | 20 | 105 | -18.352% |
| 2026-07-23 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -2.622% | 14 | 95 | -16.154% |
| 2026-07-16 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -3.261% | 15 | 95 | -18.352% |
| 2026-07-14 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -0.145% | 6 | 95 | -21.014% |
| 2026-07-13 | 13.8200 | 13.8200 | 13.8200 | 13.8200 | +4.697% | 1 | 94 | -21.129% |
| 2026-07-10 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -8.651% | 6 | 88 | -17.424% |
| 2026-07-02 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | +11.154% | 3 | 88 | -24.567% |
| 2026-06-24 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +0.775% | 2 | 88 | -16.154% |
| 2026-06-22 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -1.527% | 1 | 87 | -15.504% |
| 2026-06-18 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -0.758% | 4 | 83 | -16.794% |
| 2026-06-16 | 12.8500 | 13.2000 | 12.8500 | 13.2000 | -1.493% | 2 | 82 | -17.424% |
| 2026-06-15 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -4.286% | 3 | 79 | -18.657% |
| 2026-06-03 | 14.0600 | 14.0600 | 14.0000 | 14.0000 | +9.976% | 2 | 79 | -22.143% |
| 2026-06-02 | 12.7300 | 12.7300 | 12.7300 | 12.7300 | -0.547% | 3 | 76 | -14.375% |
| 2026-06-01 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -1.158% | 2 | 74 | -14.844% |
| 2026-05-29 | 13.1000 | 13.1000 | 12.9500 | 12.9500 | -5.128% | 3 | 71 | -15.830% |
| 2026-05-26 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +0.738% | 8 | 71 | -20.147% |
| 2026-05-22 | 14.1800 | 14.1800 | 13.5500 | 13.5500 | +0.743% | 7 | 65 | -19.557% |
| 2026-05-15 | 13.5000 | 13.5000 | 13.4500 | 13.4500 | -1.103% | 2 | 65 | -18.959% |
| 2026-05-14 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -2.158% | 3 | 65 | -19.853% |
| 2026-05-12 | 14.1000 | 14.1000 | 13.9000 | 13.9000 | -6.334% | 21 | 78 | -21.583% |
| 2026-05-11 | 14.8400 | 14.8400 | 14.8400 | 14.8400 | -4.872% | 1 | 77 | -26.550% |
| 2026-05-07 | 16.0000 | 16.0000 | 15.6000 | 15.6000 | -7.418% | 4 | 77 | -30.128% |
| 2026-05-06 | 15.8500 | 16.8500 | 15.8500 | 16.8500 | +2.744% | 14 | 70 | -35.312% |
| 2026-05-04 | 17.4000 | 17.5500 | 16.4000 | 16.4000 | -2.090% | 5 | 73 | -33.537% |
| 2026-04-23 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -2.842% | 5 | 74 | -34.925% |
| 2026-04-22 | 17.2400 | 17.2400 | 17.2400 | 17.2400 | +2.925% | 1 | 74 | -36.775% |
| 2026-04-15 | 16.8000 | 16.8000 | 16.7500 | 16.7500 | +3.779% | 2 | 74 | -34.925% |
| 2026-04-14 | 16.1400 | 16.1400 | 16.1400 | 16.1400 | +5.836% | 1 | 73 | -32.466% |
| 2026-04-06 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +2.007% | 2 | 73 | -28.525% |
| 2026-03-30 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -0.333% | 27 | 73 | -27.090% |
| 2026-03-25 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +0.874% | 2 | 100 | -27.333% |
| 2026-03-23 | 14.8700 | 14.8700 | 14.8700 | 14.8700 | +0.473% | 1 | 100 | -26.698% |
| 2026-03-20 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -5.431% | 1 | 101 | -26.351% |
| 2026-03-18 | 15.6000 | 15.6500 | 15.6000 | 15.6500 | -6.567% | 5 | 101 | -30.351% |
| 2026-03-13 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +1.025% | 1 | 105 | -34.925% |
| 2026-03-12 | 16.4000 | 16.5800 | 16.4000 | 16.5800 | +3.302% | 2 | 106 | -34.258% |
| 2026-03-09 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | -1.231% | 2 | 107 | -32.087% |
| 2026-03-04 | 16.0500 | 16.2500 | 16.0500 | 16.2500 | +1.563% | 2 | 106 | -32.923% |
| 2026-02-27 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +3.226% | 15 | 105 | -31.875% |
| 2026-02-17 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -6.174% | 10 | 90 | -29.677% |
| 2026-02-09 | 16.5200 | 16.5200 | 16.5200 | 16.5200 | -2.537% | 1 | 100 | -34.019% |
| 2026-02-06 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | +4.630% | 31 | 100 | -35.693% |
| 2026-02-03 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -7.429% | 1 | 79 | -32.716% |
| 2026-02-02 | 17.0000 | 17.5000 | 17.0000 | 17.5000 | +9.034% | 2 | 80 | -37.714% |
| 2026-01-30 | 15.9100 | 16.0500 | 15.9000 | 16.0500 | +3.548% | 3 | 82 | -32.087% |
| 2026-01-29 | 15.4500 | 15.5000 | 15.4500 | 15.5000 | -2.208% | 2 | 83 | -29.677% |
| 2026-01-28 | 15.7500 | 16.1000 | 15.7500 | 15.8500 | -5.373% | 6 | 84 | -31.230% |
| 2026-01-27 | 16.0500 | 16.8500 | 16.0500 | 16.7500 | +20.939% | 9 | 87 | -34.925% |
| 2026-01-21 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +3.745% | 5 | 85 | -21.300% |
| 2026-01-20 | 13.4500 | 13.4500 | 13.2000 | 13.3500 | -1.111% | 31 | 85 | -18.352% |
| 2026-01-16 | 13.7900 | 13.7900 | 13.5000 | 13.5000 | +2.273% | 16 | 46 | -19.259% |
| 2026-01-15 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | 0.000% | 5 | 46 | -17.424% |
| 2026-01-14 | 13.2500 | 13.2500 | 13.2000 | 13.2000 | -1.932% | 2 | 41 | -17.424% |
| 2026-01-12 | 13.4600 | 13.4600 | 13.4600 | 13.4600 | 0.000% | 1 | 41 | -19.019% |
| 2026-01-09 | 13.4600 | 13.4600 | 13.4600 | 13.4600 | +3.063% | 1 | 40 | -19.019% |
| 2026-01-06 | 13.0600 | 13.0600 | 13.0600 | 13.0600 | +2.835% | 2 | 39 | -16.539% |
| 2026-01-02 | 12.8500 | 12.8500 | 12.7000 | 12.7000 | +1.926% | 5 | 37 | -14.173% |
| 2025-12-31 | 12.4600 | 12.4600 | 12.4600 | 12.4600 | -2.656% | 2 | 34 | -12.520% |
| 2025-12-30 | 12.9000 | 12.9000 | 12.8000 | 12.8000 | -1.991% | 17 | 34 | -14.844% |
| 2025-12-29 | 13.0600 | 13.0600 | 13.0600 | 13.0600 | -0.457% | 1 | 17 | -16.539% |
| 2025-12-26 | 13.1200 | 13.1200 | 13.1200 | 13.1200 | -9.517% | 1 | 16 | -16.921% |
| 2025-12-19 | 14.1500 | 14.5000 | 14.1500 | 14.5000 | +8.209% | 2 | 15 | -24.828% |
| 2025-12-12 | 13.5000 | 13.6500 | 13.4000 | 13.4000 | 0.000% | 17 | 17 | -18.657% |